Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chembio Diagnostics (NQ: CEMI )

0.4550 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.250 7.250 7.000 7.150 36,553 -0.10(-1.38%)
Nov 29, 2017 6.900 7.250 6.855 7.250 123,649 +0.40(+5.84%)
Nov 28, 2017 6.800 6.900 6.770 6.850 14,089 +0.00(+0.00%)
Nov 27, 2017 6.850 6.850 6.750 6.850 7,742 +0.00(+0.00%)
Nov 24, 2017 6.750 6.850 6.750 6.850 7,382 +0.15(+2.24%)
Nov 22, 2017 6.505 6.700 6.505 6.700 3,638 +0.05(+0.75%)
Nov 21, 2017 6.850 6.850 6.450 6.650 91,255 +0.01(+0.11%)
Nov 20, 2017 6.687 6.700 6.643 6.643 1,913 -0.06(-0.85%)
Nov 17, 2017 6.795 6.795 6.600 6.700 5,247 -0.05(-0.74%)
Nov 16, 2017 6.800 6.800 6.750 6.750 8,440 -0.10(-1.46%)
Nov 15, 2017 6.774 6.850 6.750 6.850 6,274 +0.00(+0.00%)
Nov 14, 2017 6.693 6.850 6.693 6.850 21,558 +0.10(+1.48%)
Nov 13, 2017 6.700 6.750 6.550 6.750 11,744 +0.00(+0.00%)
Nov 10, 2017 6.500 6.750 6.492 6.750 13,779 +0.25(+3.85%)
Nov 09, 2017 6.150 6.500 6.150 6.500 20,726 +0.25(+4.00%)
Nov 08, 2017 6.350 6.450 6.250 6.250 7,242 -0.15(-2.34%)
Nov 07, 2017 5.992 6.500 5.975 6.400 8,089 +0.40(+6.67%)
Nov 06, 2017 5.950 6.050 5.950 6.000 4,708 -0.05(-0.83%)
Nov 03, 2017 6.000 6.050 5.950 6.050 4,227 +0.10(+1.68%)
Nov 02, 2017 5.984 5.984 5.900 5.950 7,226 -0.05(-0.82%)
Nov 01, 2017 5.969 6.040 5.969 5.999 3,498 -0.00(-0.01%)
Oct 31, 2017 6.050 6.050 5.950 6.000 5,178 +0.00(+0.00%)
Oct 30, 2017 5.950 6.000 5.950 6.000 3,075 -0.05(-0.83%)
Oct 27, 2017 6.050 6.050 6.000 6.050 905 +0.00(+0.00%)
Oct 26, 2017 6.100 6.200 6.000 6.050 8,216 -0.10(-1.63%)
Oct 25, 2017 6.355 6.355 5.969 6.150 16,487 -0.25(-3.91%)
Oct 24, 2017 6.350 6.450 6.350 6.400 5,491 +0.00(+0.00%)
Oct 23, 2017 6.410 6.455 6.400 6.400 25,450 -0.10(-1.54%)
Oct 20, 2017 6.500 6.500 6.350 6.500 19,712 +0.00(+0.00%)
Oct 19, 2017 6.450 6.500 6.425 6.500 19,594 +0.05(+0.78%)
Oct 18, 2017 6.400 6.450 6.400 6.450 17,873 +0.00(+0.00%)
Oct 17, 2017 6.300 6.450 6.300 6.450 9,637 +0.15(+2.38%)
Oct 16, 2017 6.250 6.300 6.200 6.300 4,031 +0.00(+0.00%)
Oct 13, 2017 6.300 6.300 6.265 6.300 4,550 +0.05(+0.80%)
Oct 12, 2017 6.350 6.400 6.250 6.250 5,260 -0.10(-1.57%)
Oct 11, 2017 6.350 6.400 6.338 6.350 8,050 +0.00(+0.00%)
Oct 10, 2017 6.200 6.350 6.200 6.350 5,434 +0.15(+2.42%)
Oct 09, 2017 6.250 6.250 6.150 6.200 5,933 -0.10(-1.59%)
Oct 06, 2017 6.250 6.300 6.200 6.300 29,649 -0.03(-0.40%)
Oct 05, 2017 6.200 6.325 6.193 6.325 7,315 +0.08(+1.20%)
Oct 04, 2017 6.250 6.400 6.225 6.250 22,097 +0.10(+1.63%)
Oct 03, 2017 6.100 6.250 6.100 6.150 3,497 -0.10(-1.60%)
Oct 02, 2017 6.190 6.250 6.150 6.250 4,867 +0.05(+0.81%)
Sep 29, 2017 6.200 6.200 6.000 6.200 15,729 +0.00(+0.00%)
Sep 28, 2017 6.200 6.300 6.005 6.200 45,496 +0.20(+3.33%)
Sep 27, 2017 6.000 6.050 5.963 6.000 8,454 +0.05(+0.84%)
Sep 26, 2017 5.850 5.950 5.850 5.950 3,527 +0.05(+0.85%)
Sep 25, 2017 5.922 5.950 5.850 5.900 6,328 -0.15(-2.48%)
Sep 22, 2017 6.050 6.100 5.978 6.050 3,533 -0.05(-0.82%)
Sep 21, 2017 5.761 6.100 5.750 6.100 5,671 +0.20(+3.39%)
Sep 20, 2017 5.800 5.900 5.750 5.900 29,190 +0.00(+0.00%)
Sep 19, 2017 5.800 5.900 5.750 5.900 10,119 +0.00(+0.00%)
Sep 18, 2017 5.822 5.900 5.810 5.900 3,932 +0.00(+0.00%)
Sep 15, 2017 5.890 5.900 5.850 5.900 3,187 -0.05(-0.84%)
Sep 14, 2017 5.950 5.950 5.850 5.950 2,769 +0.05(+0.85%)
Sep 13, 2017 5.900 5.950 5.750 5.900 12,401 +0.05(+0.85%)
Sep 12, 2017 5.850 5.900 5.750 5.850 14,172 -0.05(-0.85%)
Sep 11, 2017 5.900 5.900 5.850 5.900 11,767 -0.10(-1.67%)
Sep 08, 2017 5.850 6.000 5.800 6.000 3,206 +0.10(+1.69%)
Sep 07, 2017 6.100 6.100 5.800 5.900 14,158 -0.25(-4.07%)
Sep 06, 2017 6.100 6.150 5.925 6.150 22,312 +0.00(+0.00%)
Sep 05, 2017 6.100 6.150 6.050 6.150 4,933 +0.04(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.